| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2022 | CNY | 52.52 | 54.36 | 50.6 | 50.91 | 50.91 | -1.98 (-3.74%) | 881,617 |
| 20 Apr 2022 | CNY | 54.59 | 54.96 | 52.89 | 52.89 | 52.89 | -1.64 (-3.01%) | 609,800 |
| 19 Apr 2022 | CNY | 56.5 | 56.5 | 53.38 | 54.53 | 54.53 | -1.38 (-2.47%) | 527,340 |
| 18 Apr 2022 | CNY | 54.6 | 56.8 | 54.6 | 55.91 | 55.91 | +0.8 (+1.45%) | 720,200 |
| 15 Apr 2022 | CNY | 59.3 | 59.3 | 54.89 | 55.11 | 55.11 | -4.4 (-7.39%) | 1,644,721 |
| 14 Apr 2022 | CNY | 59.74 | 61 | 58.56 | 59.51 | 59.51 | -0.11 (-0.18%) | 477,570 |
| 13 Apr 2022 | CNY | 62.99 | 63 | 59.62 | 59.62 | 59.62 | -3.97 (-6.24%) | 785,909 |
| 12 Apr 2022 | CNY | 62.12 | 65 | 60.91 | 63.59 | 63.59 | +0.81 (+1.29%) | 1,197,717 |
| 11 Apr 2022 | CNY | 68 | 68.18 | 62.65 | 62.78 | 62.78 | -5.4 (-7.92%) | 1,097,900 |
| 8 Apr 2022 | CNY | 67.56 | 68.5 | 66.01 | 68.18 | 68.18 | +1.16 (+1.73%) | 425,051 |
| 7 Apr 2022 | CNY | 67.31 | 69.79 | 66 | 67.02 | 67.02 | -1.6 (-2.33%) | 404,872 |
| 6 Apr 2022 | CNY | 69.51 | 70.5 | 67.6 | 68.62 | 68.62 | +63.57 (+1258.81%) | 455,042 |
| 5 Apr 2022 | CNY | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.13 (+2.64%) | 0 |
| 4 Apr 2022 | CNY | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -64.96 (-92.96%) | 0 |
| 1 Apr 2022 | CNY | 66.88 | 69.95 | 66 | 69.88 | 69.88 | +2.25 (+3.33%) | 1,183,889 |
| 31 Mar 2022 | CNY | 66.19 | 68.51 | 63.11 | 67.63 | 67.63 | +1.43 (+2.16%) | 1,768,459 |
| 30 Mar 2022 | CNY | 64.83 | 67.26 | 64.5 | 66.2 | 66.2 | +1.2 (+1.85%) | 773,120 |
| 29 Mar 2022 | CNY | 67.36 | 68.23 | 64 | 65 | 65 | -2.53 (-3.75%) | 1,284,206 |
| 28 Mar 2022 | CNY | 69.6 | 70.48 | 67 | 67.53 | 67.53 | -2.87 (-4.08%) | 846,515 |
| 25 Mar 2022 | CNY | 72.17 | 72.17 | 69.8 | 70.4 | 70.4 | -1.61 (-2.24%) | 1,139,767 |
| 24 Mar 2022 | CNY | 71.12 | 74 | 69.68 | 72.01 | 72.01 | +0.51 (+0.71%) | 1,521,998 |
| 23 Mar 2022 | CNY | 71.99 | 72.44 | 70.56 | 71.5 | 71.5 | -0.2 (-0.28%) | 1,170,513 |
| 22 Mar 2022 | CNY | 74.88 | 74.99 | 71.17 | 71.7 | 71.7 | -3.95 (-5.22%) | 1,756,085 |
| 21 Mar 2022 | CNY | 71.31 | 75.99 | 71.27 | 75.65 | 75.65 | +3.95 (+5.51%) | 2,372,490 |
| 18 Mar 2022 | CNY | 71.01 | 72.48 | 69.87 | 71.7 | 71.7 | -0.28 (-0.39%) | 1,653,977 |
| 17 Mar 2022 | CNY | 73 | 76.2 | 71.9 | 71.98 | 71.98 | -2.02 (-2.73%) | 2,014,993 |
| 16 Mar 2022 | CNY | 72.49 | 74.65 | 68.8 | 74 | 74 | +2.8 (+3.93%) | 2,650,950 |
| 15 Mar 2022 | CNY | 74.8 | 75.54 | 71 | 71.2 | 71.2 | -4.14 (-5.50%) | 2,215,481 |
| 14 Mar 2022 | CNY | 77.22 | 80 | 75.34 | 75.34 | 75.34 | -2.76 (-3.53%) | 2,625,406 |
| 11 Mar 2022 | CNY | 73.99 | 81.17 | 72.11 | 78.1 | 78.1 | -2.8 (-3.46%) | 4,322,207 |
